Hangzhou Onechance Tech Crop. - 300792.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.34	28.07	28.07	31.34	28.03	7.6M
December 03, 2025	29.87	29.02	29.02	29.97	28.74	8.13M
December 02, 2025	30.65	29.98	29.98	30.68	29.9	7.17M
December 01, 2025	31.26	30.65	30.65	31.29	30.33	10.22M
November 28, 2025	31.34	31.35	31.35	32.28	31.01	10.06M
November 27, 2025	32.5	31.46	31.46	32.69	31.38	13.81M
November 26, 2025	32.46	32.69	32.69	34.1	32.35	21.94M
November 25, 2025	32.1	32.56	32.56	33.39	32	26.21M
November 24, 2025	30.46	32.09	32.09	32.57	29.5	25.82M
November 21, 2025	29.39	30.1	30.1	30.97	28.7	16.88M
November 20, 2025	31	30.05	30.05	31	29.96	12.57M
November 19, 2025	31	31.06	31.06	31.76	29.96	20.06M
November 18, 2025	28.64	30.55	30.55	31.45	28.6	24.11M
November 17, 2025	28.11	28.86	28.86	28.95	27.81	7.77M
November 14, 2025	28.9	28.42	28.42	29.58	28.38	9.62M
November 13, 2025	28.49	29.71	29.71	29.98	28.14	10.65M
November 12, 2025	28.86	28.4	28.4	28.92	28.14	4.64M
November 11, 2025	29.18	28.72	28.72	29.31	28.5	5.36M
November 10, 2025	28.5	29.32	29.32	29.39	28.5	5.58M
November 07, 2025	29.19	28.66	28.66	29.19	28.4	6.64M
November 06, 2025	29.59	29.35	29.35	29.65	28.75	7.08M
November 05, 2025	29.43	29.62	29.62	29.78	29.1	5.77M
November 04, 2025	30.51	29.84	29.84	30.51	29.53	7.31M
November 03, 2025	30.61	30.7	30.7	30.95	30.23	8.53M
October 31, 2025	29.33	30.53	30.53	31.34	29.33	12.83M
October 30, 2025	30.15	29.22	29.22	30.2	29.21	7.11M
October 29, 2025	29.81	30.1	30.1	30.1	29.21	7.83M
October 28, 2025	29.77	30	30	30.63	29.56	9.53M
October 27, 2025	29.78	29.87	29.87	30.28	29.43	8.22M
October 24, 2025	29.49	29.6	29.6	29.68	29.27	7.73M
October 23, 2025	30.4	29.34	29.34	30.55	28.72	12.97M
October 22, 2025	30.66	30.41	30.41	31.08	30.26	9.75M
October 21, 2025	33.55	31.06	31.06	33.66	30.4	22.56M
October 20, 2025	33.42	33.31	33.31	34.29	32.89	11.49M
October 17, 2025	33.86	32.7	32.7	35	32.5	13.2M
October 16, 2025	34	33.86	33.86	34.5	33.65	11.88M
October 15, 2025	31.96	34.42	34.42	34.68	31.96	20.13M
October 14, 2025	33.8	31.93	31.93	33.8	31.62	10.02M
October 13, 2025	31.46	32.54	32.54	33.45	31.09	12.55M
October 10, 2025	33.99	33.66	33.66	34.23	33.45	11.51M
October 09, 2025	34.62	34.24	34.24	35	33.75	15.86M
September 30, 2025	34.52	35	35	35.54	33.8	23.01M
September 29, 2025	33.01	34.34	34.34	34.65	32.72	24.29M
September 26, 2025	33.79	33.25	33.25	34.21	32.9	32.16M
September 25, 2025	30.59	34.45	34.45	36.67	30.54	48.19M
September 24, 2025	30.01	30.56	30.56	30.68	29.81	6.85M
September 23, 2025	31.03	30.37	30.37	31.46	29.63	11.96M
September 22, 2025	33.01	31.51	31.51	33.04	31.15	12.99M
September 19, 2025	31.66	32.65	32.65	32.99	31.66	14.01M
September 18, 2025	33	32	32	33.88	31.4	16.32M
September 17, 2025	32.5	32.94	32.94	34.3	32.25	19.8M
September 16, 2025	31.26	32.9	32.9	32.94	30.89	21.39M
September 15, 2025	31.11	31.24	31.24	31.73	30.8	10.87M
September 12, 2025	31.66	31.11	31.11	32.6	30.9	13.77M
September 11, 2025	32.13	31.62	31.62	32.38	31.13	14.63M
September 10, 2025	32.11	32.22	32.22	33.8	32	20.99M
September 09, 2025	30	32.73	32.73	33.47	29.88	30.15M
September 08, 2025	29.29	30.15	30.15	30.33	29.18	11.2M
September 05, 2025	28.26	30.33	30.33	30.47	27.77	15.34M
September 04, 2025	28.5	28.11	28.11	29.08	27.42	8.55M

Hangzhou Onechance Tech Crop. (300792.SZ) SHZ